Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 208.00
+1.00 (0.48%)
Last updated: Jun 3, 2026, 8:02 AM CET
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | - | -1.43% | - |
| Jun 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 31 |
| May 29, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | -0.94% | 19 |
| May 28, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | - | 47 |
| May 27, 2026 | 204.00 | 214.00 | 204.00 | 212.00 | 212.00 | 4.43% | 540 |
| May 26, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.98% | 145 |
| May 25, 2026 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.99% | 30 |
| May 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 3 |
| May 21, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.98% | 3 |
| May 20, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 105 |
| May 19, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 105 |
| May 18, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 105 |
| May 15, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -3.35% | 121 |
| May 14, 2026 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 1.46% | 145 |
| May 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| May 12, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 12 |
| May 11, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 600 |
| May 8, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.00% | - |
| May 7, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 15 |
| May 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| May 5, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 110 |
| May 4, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.49% | 83 |
| Apr 30, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 3.03% | 132 |
| Apr 29, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 198.00 | 1.48% | 830 |
| Apr 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 195.12 | -0.98% | - |
| Apr 27, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 197.04 | - | 52 |
| Apr 24, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 197.04 | -0.49% | 71 |
| Apr 23, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 198.00 | -0.48% | 65 |
| Apr 22, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | - | 65 |
| Apr 21, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | -0.48% | 236 |
| Apr 20, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 199.92 | -0.48% | 690 |
| Apr 17, 2026 | 207.00 | 209.00 | 203.00 | 209.00 | 200.88 | -0.48% | 105 |
| Apr 16, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 201.84 | - | 20 |
| Apr 15, 2026 | 209.00 | 211.00 | 209.00 | 210.00 | 201.84 | - | 60 |
| Apr 14, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 201.84 | 0.48% | 10 |
| Apr 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | - | 115 |
| Apr 10, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | -1.42% | 10 |
| Apr 9, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 203.77 | 0.47% | 12 |
| Apr 8, 2026 | 210.00 | 211.00 | 210.00 | 211.00 | 202.81 | - | 15 |
| Apr 7, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 202.81 | 0.96% | 10 |
| Apr 2, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | -0.48% | - |
| Apr 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 201.84 | -0.94% | - |
| Mar 31, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 203.77 | - | 5 |
| Mar 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | - | 30 |
| Mar 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | 0.47% | - |
| Mar 26, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 202.81 | -0.94% | 74 |
| Mar 25, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 204.73 | 0.47% | 6 |
| Mar 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | -0.93% | - |
| Mar 23, 2026 | 213.00 | 214.00 | 212.00 | 214.00 | 205.69 | - | 30 |
| Mar 20, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 205.69 | -0.47% | 3 |